Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drdgold Ltd ADR (NY: DRD )

8.330 +0.080 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.934 1.961 1.872 1.927 390,288 -0.10(-4.76%)
Jan 28, 2016 1.941 2.085 1.879 2.023 352,187 -0.05(-2.33%)
Jan 27, 2016 2.010 2.099 1.955 2.072 506,477 +0.03(+1.69%)
Jan 26, 2016 1.913 2.361 1.913 2.037 909,492 +0.25(+13.85%)
Jan 25, 2016 1.686 1.809 1.686 1.789 319,215 +0.14(+8.33%)
Jan 22, 2016 1.645 1.721 1.604 1.652 255,686 -0.08(-4.38%)
Jan 21, 2016 1.707 1.727 1.686 1.727 339,211 +0.04(+2.45%)
Jan 20, 2016 1.638 1.693 1.638 1.686 465,994 +0.14(+9.37%)
Jan 19, 2016 1.617 1.617 1.521 1.542 345,959 -0.02(-1.32%)
Jan 15, 2016 1.555 1.562 1.562 1.562 458,863 +0.14(+9.66%)
Jan 14, 2016 1.535 1.542 1.350 1.425 430,621 -0.14(-8.81%)
Jan 13, 2016 1.370 1.624 1.370 1.562 612,061 +0.19(+13.50%)
Jan 12, 2016 1.390 1.390 1.363 1.376 98,882 +0.00(+0.00%)
Jan 11, 2016 1.390 1.425 1.356 1.376 211,719 +0.06(+4.17%)
Jan 08, 2016 1.335 1.349 1.304 1.321 116,338 -0.08(-5.88%)
Jan 07, 2016 1.397 1.431 1.350 1.404 223,956 +0.06(+4.62%)
Jan 06, 2016 1.335 1.390 1.328 1.342 179,818 +0.00(+0.00%)
Jan 05, 2016 1.259 1.445 1.259 1.342 706,453 +0.17(+14.71%)
Jan 04, 2016 1.156 1.186 1.136 1.170 141,380 +0.07(+6.25%)
Dec 31, 2015 1.101 1.101 1.101 1.101 70,180 -0.01(-0.62%)
Dec 30, 2015 1.115 1.136 1.101 1.108 54,155 +0.00(+0.00%)
Dec 29, 2015 1.087 1.108 1.074 1.108 56,696 +0.03(+3.21%)
Dec 28, 2015 1.087 1.115 1.074 1.074 63,299 +0.00(+0.00%)
Dec 24, 2015 1.053 1.074 1.074 1.074 36,761 +0.01(+0.65%)
Dec 23, 2015 1.032 1.067 1.032 1.067 47,301 +0.02(+1.97%)
Dec 22, 2015 1.025 1.053 1.025 1.046 71,228 +0.03(+2.70%)
Dec 21, 2015 1.019 1.053 1.019 1.019 137,156 +0.01(+0.68%)
Dec 18, 2015 0.9979 1.012 0.9704 1.012 62,238 +0.00(+0.00%)
Dec 17, 2015 1.019 1.032 0.9979 1.012 91,288 -0.04(-3.35%)
Dec 16, 2015 1.019 1.060 1.019 1.047 62,927 +0.03(+2.77%)
Dec 15, 2015 1.019 1.039 0.9842 1.019 44,575 -0.02(-1.99%)
Dec 14, 2015 1.053 1.074 1.012 1.039 41,912 +0.00(+0.00%)
Dec 11, 2015 1.032 1.074 0.9979 1.039 437,873 +0.03(+3.43%)
Dec 10, 2015 0.9566 1.032 0.9566 1.005 248,676 +0.05(+5.04%)
Dec 09, 2015 0.9291 0.9635 0.9222 0.9566 186,601 +0.02(+2.21%)
Dec 08, 2015 0.9291 0.9566 0.9291 0.9360 42,290 -0.03(-2.86%)
Dec 07, 2015 1.039 1.039 0.9363 0.9635 79,188 -0.07(-6.67%)
Dec 04, 2015 0.9875 1.046 0.9842 1.032 30,001 +0.03(+3.45%)
Dec 03, 2015 0.9842 1.005 0.9773 0.9979 40,128 +0.01(+1.40%)
Dec 02, 2015 1.019 1.032 0.9670 0.9842 40,311 -0.06(-5.30%)
Dec 01, 2015 1.060 1.060 1.032 1.039 22,122 -0.01(-0.66%)
Nov 30, 2015 1.060 1.060 1.039 1.046 48,211 +0.01(+0.66%)
Nov 27, 2015 1.081 1.081 1.005 1.039 80,886 -0.08(-6.79%)
Nov 25, 2015 1.149 1.115 1.115 1.115 68,146 -0.03(-2.41%)
Nov 24, 2015 1.136 1.177 1.122 1.142 194,576 +0.05(+4.40%)
Nov 23, 2015 1.087 1.108 1.087 1.094 55,078 +0.02(+1.92%)
Nov 20, 2015 1.136 1.136 1.074 1.074 28,001 -0.04(-3.70%)
Nov 19, 2015 1.074 1.136 1.067 1.115 113,447 +0.08(+8.00%)
Nov 18, 2015 1.005 1.046 0.9979 1.032 17,989 +0.01(+0.67%)
Nov 17, 2015 1.053 1.087 1.019 1.025 96,123 -0.03(-3.25%)
Nov 16, 2015 1.081 1.108 1.053 1.060 200,122 -0.03(-2.53%)
Nov 13, 2015 1.074 1.122 1.060 1.087 31,443 +0.03(+2.60%)
Nov 12, 2015 1.087 1.101 1.053 1.060 52,257 -0.08(-7.23%)
Nov 11, 2015 1.156 1.184 1.136 1.142 35,922 +0.00(+0.00%)
Nov 10, 2015 1.101 1.149 1.101 1.142 118,980 +0.06(+5.73%)
Nov 09, 2015 1.081 1.087 1.060 1.081 65,815 +0.03(+3.29%)
Nov 06, 2015 1.053 1.081 1.046 1.046 57,418 -0.01(-0.65%)
Nov 05, 2015 1.101 1.108 1.046 1.053 127,528 -0.01(-1.29%)
Nov 04, 2015 1.115 1.129 1.067 1.067 59,031 -0.01(-0.64%)
Nov 03, 2015 1.074 1.094 1.060 1.074 68,537 +0.01(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.